Okta, Inc. (FRA:0OK)
Germany · Delayed Price · Currency is EUR 157.66
-7.64 (-4.62%)
At close: Sep 18, 2026
FRA:0OK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 165.74 | 167.10 | 157.66 | 157.66 | 157.66 | -4.62% | 70 |
| Sep 17, 2026 | 164.72 | 165.30 | 160.72 | 165.30 | 165.30 | 1.11% | 10 |
| Sep 16, 2026 | 163.00 | 165.00 | 162.54 | 163.48 | 163.48 | -0.28% | 126 |
| Sep 15, 2026 | 159.92 | 165.22 | 159.92 | 163.94 | 163.94 | 0.99% | 20 |
| Sep 14, 2026 | 144.70 | 163.52 | 144.70 | 162.34 | 162.34 | 13.30% | 277 |
| Sep 11, 2026 | 146.04 | 146.04 | 143.28 | 143.28 | 143.28 | -2.26% | - |
| Sep 10, 2026 | 147.38 | 147.38 | 146.60 | 146.60 | 146.60 | -0.03% | - |
| Sep 9, 2026 | 143.38 | 146.64 | 143.38 | 146.64 | 146.64 | 2.70% | - |
| Sep 8, 2026 | 146.68 | 146.68 | 142.78 | 142.78 | 142.78 | -2.22% | 35 |
| Sep 7, 2026 | 146.72 | 149.98 | 146.02 | 146.02 | 146.02 | -0.03% | 15 |
| Sep 4, 2026 | 146.12 | 148.00 | 145.94 | 146.06 | 146.06 | 4.94% | 153 |
| Sep 3, 2026 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | -2.08% | - |
| Sep 2, 2026 | 142.16 | 142.16 | 142.14 | 142.14 | 142.14 | -0.55% | 15 |
| Sep 1, 2026 | 150.28 | 150.28 | 142.92 | 142.92 | 142.92 | -3.46% | 95 |
| Aug 31, 2026 | 142.34 | 148.04 | 142.34 | 148.04 | 148.04 | 2.71% | 115 |
| Aug 28, 2026 | 147.70 | 147.70 | 144.14 | 144.14 | 144.14 | -2.78% | 95 |
| Aug 27, 2026 | 138.30 | 148.26 | 138.30 | 148.26 | 148.26 | 34.59% | 57 |
| Aug 26, 2026 | 110.78 | 111.54 | 110.16 | 110.16 | 110.16 | 0.18% | 139 |
| Aug 25, 2026 | 112.04 | 112.20 | 109.96 | 109.96 | 109.96 | -2.67% | 160 |
| Aug 24, 2026 | 113.88 | 113.88 | 112.98 | 112.98 | 112.98 | -1.55% | 18 |
| Aug 21, 2026 | 114.12 | 115.12 | 114.06 | 114.76 | 114.76 | -0.64% | 74 |
| Aug 20, 2026 | 120.16 | 120.16 | 115.50 | 115.50 | 115.50 | -5.91% | 173 |
| Aug 19, 2026 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -1.92% | - |
| Aug 18, 2026 | 121.70 | 125.16 | 121.70 | 125.16 | 125.16 | 1.62% | 10 |
| Aug 17, 2026 | 128.94 | 128.94 | 123.16 | 123.16 | 123.16 | -3.05% | 70 |
| Aug 14, 2026 | 134.00 | 134.00 | 127.04 | 127.04 | 127.04 | -0.52% | - |
| Aug 13, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -2.30% | - |
| Aug 12, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 0.76% | - |
| Aug 11, 2026 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | -0.72% | 145 |
| Aug 10, 2026 | 128.00 | 132.10 | 127.28 | 130.66 | 130.66 | 1.76% | 145 |
| Aug 7, 2026 | 123.86 | 129.36 | 123.86 | 128.40 | 128.40 | 2.80% | 1,118 |
| Aug 6, 2026 | 126.14 | 126.14 | 124.90 | 124.90 | 124.90 | -4.58% | 100 |
| Aug 5, 2026 | 128.24 | 130.90 | 128.24 | 130.90 | 130.90 | 2.86% | 90 |
| Aug 4, 2026 | 124.70 | 127.26 | 124.70 | 127.26 | 127.26 | 3.28% | 9 |
| Aug 3, 2026 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 0.93% | - |
| Jul 31, 2026 | 122.78 | 123.56 | 121.06 | 122.08 | 122.08 | 3.49% | 228 |
| Jul 30, 2026 | 118.98 | 118.98 | 117.96 | 117.96 | 117.96 | 0.14% | 125 |
| Jul 29, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 4.03% | - |
| Jul 28, 2026 | 118.74 | 118.74 | 113.24 | 113.24 | 113.24 | -6.48% | 19 |
| Jul 27, 2026 | 122.32 | 123.90 | 121.08 | 121.08 | 121.08 | 0.73% | 107 |
| Jul 24, 2026 | 118.28 | 120.20 | 118.28 | 120.20 | 120.20 | 1.38% | 97 |
| Jul 23, 2026 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -2.39% | - |
| Jul 22, 2026 | 122.96 | 126.96 | 121.46 | 121.46 | 121.46 | -5.96% | 80 |
| Jul 21, 2026 | 132.00 | 132.00 | 129.16 | 129.16 | 129.16 | -1.84% | 38 |
| Jul 20, 2026 | 131.30 | 132.54 | 128.70 | 131.58 | 131.58 | 2.00% | 47 |
| Jul 17, 2026 | 125.20 | 132.80 | 124.82 | 129.00 | 129.00 | -2.63% | 70 |
| Jul 16, 2026 | 130.72 | 132.48 | 130.72 | 132.48 | 132.48 | -0.32% | 241 |
| Jul 15, 2026 | 135.16 | 137.26 | 130.52 | 132.90 | 132.90 | -1.56% | 258 |
| Jul 14, 2026 | 120.70 | 135.36 | 120.70 | 135.00 | 135.00 | 12.22% | 230 |
| Jul 13, 2026 | 119.70 | 120.30 | 119.70 | 120.30 | 120.30 | -0.50% | - |